致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.57 | 5.62 | 0.04 | 0.72% | 5.55 | 5.67 | 79762 | 4473 | 1.23% |
| 2025-12-11 | 5.73 | 5.58 | -0.14 | -2.45% | 5.55 | 5.73 | 102471 | 5757 | 1.59% |
| 2025-12-10 | 5.77 | 5.72 | -0.06 | -1.04% | 5.68 | 5.79 | 103207 | 5901 | 1.60% |
| 2025-12-09 | 5.88 | 5.78 | -0.11 | -1.87% | 5.77 | 5.92 | 78112 | 4544 | 1.21% |
| 2025-12-08 | 5.90 | 5.89 | 0.02 | 0.34% | 5.86 | 5.94 | 66029 | 3891 | 1.02% |
| 2025-12-05 | 5.75 | 5.87 | 0.12 | 2.09% | 5.70 | 5.87 | 78357 | 4540 | 1.21% |
| 2025-12-04 | 5.81 | 5.75 | -0.06 | -1.03% | 5.73 | 5.83 | 62327 | 3601 | 0.96% |
| 2025-12-03 | 5.85 | 5.81 | -0.02 | -0.34% | 5.78 | 5.86 | 60465 | 3512 | 0.94% |
| 2025-12-02 | 5.88 | 5.83 | -0.02 | -0.34% | 5.78 | 5.88 | 72699 | 4231 | 1.12% |
| 2025-12-01 | 5.85 | 5.85 | -0.01 | -0.17% | 5.84 | 5.93 | 73513 | 4324 | 1.14% |
| 2025-11-28 | 5.80 | 5.86 | 0.09 | 1.56% | 5.75 | 5.86 | 66228 | 3857 | 1.02% |
| 2025-11-27 | 5.73 | 5.77 | 0.05 | 0.87% | 5.70 | 5.84 | 76233 | 4408 | 1.18% |
| 2025-11-26 | 5.82 | 5.72 | -0.07 | -1.21% | 5.71 | 5.86 | 70152 | 4050 | 1.09% |
| 2025-11-25 | 5.72 | 5.79 | 0.10 | 1.76% | 5.70 | 5.90 | 119244 | 6946 | 1.84% |
| 2025-11-24 | 5.80 | 5.69 | -0.06 | -1.04% | 5.58 | 5.86 | 203487 | 11580 | 3.15% |
| 2025-11-21 | 6.00 | 5.75 | -0.27 | -4.49% | 5.73 | 6.03 | 184548 | 10732 | 2.85% |
| 2025-11-20 | 6.11 | 6.02 | -0.07 | -1.15% | 5.97 | 6.15 | 117116 | 7065 | 1.81% |
| 2025-11-19 | 6.26 | 6.09 | -0.16 | -2.56% | 6.07 | 6.26 | 112399 | 6901 | 1.74% |
| 2025-11-18 | 6.22 | 6.25 | 0.03 | 0.48% | 6.11 | 6.29 | 209762 | 13036 | 3.24% |
| 2025-11-17 | 6.20 | 6.22 | 0.02 | 0.32% | 6.14 | 6.24 | 126848 | 7865 | 1.96% |
| 2025-11-14 | 6.16 | 6.20 | 0.02 | 0.32% | 6.13 | 6.26 | 135887 | 8432 | 2.10% |
| 2025-11-13 | 6.16 | 6.18 | 0.02 | 0.32% | 6.11 | 6.18 | 69077 | 4249 | 1.07% |
| 2025-11-12 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.22 | 109954 | 6774 | 1.70% |
| 2025-11-11 | 6.08 | 6.13 | 0.05 | 0.82% | 6.06 | 6.15 | 77275 | 4729 | 1.20% |
| 2025-11-10 | 6.06 | 6.08 | 0.01 | 0.16% | 6.00 | 6.17 | 102993 | 6261 | 1.59% |
| 2025-11-07 | 6.03 | 6.07 | 0.04 | 0.66% | 6.01 | 6.08 | 93391 | 5654 | 1.44% |
| 2025-11-06 | 5.94 | 6.03 | 0.08 | 1.34% | 5.93 | 6.12 | 175702 | 10633 | 2.72% |
| 2025-11-05 | 5.80 | 5.95 | 0.12 | 2.06% | 5.75 | 6.00 | 146344 | 8647 | 2.26% |
| 2025-11-04 | 5.82 | 5.83 | 0.01 | 0.17% | 5.78 | 5.87 | 120444 | 7012 | 1.86% |
| 2025-11-03 | 5.76 | 5.82 | 0.04 | 0.69% | 5.75 | 5.83 | 167672 | 9710 | 2.59% |
| 2025-10-31 | 6.13 | 5.78 | -0.35 | -5.71% | 5.77 | 6.14 | 394112 | 23255 | 6.10% |
| 2025-10-30 | 6.23 | 6.13 | -0.09 | -1.45% | 6.13 | 6.26 | 71045 | 4390 | 1.10% |
| 2025-10-29 | 6.22 | 6.22 | -0.05 | -0.80% | 6.13 | 6.24 | 70395 | 4357 | 1.09% |
| 2025-10-28 | 6.23 | 6.27 | 0.02 | 0.32% | 6.20 | 6.29 | 60007 | 3756 | 0.93% |
| 2025-10-27 | 6.28 | 6.25 | -0.01 | -0.16% | 6.23 | 6.31 | 88090 | 5520 | 1.36% |
| 2025-10-24 | 6.35 | 6.26 | -0.10 | -1.57% | 6.23 | 6.38 | 99201 | 6232 | 1.53% |
| 2025-10-23 | 6.23 | 6.36 | 0.10 | 1.60% | 6.21 | 6.38 | 127985 | 8060 | 1.98% |
| 2025-10-22 | 6.30 | 6.26 | -0.04 | -0.63% | 6.24 | 6.32 | 91021 | 5713 | 1.41% |
| 2025-10-21 | 6.12 | 6.30 | 0.18 | 2.94% | 6.09 | 6.33 | 158681 | 9921 | 2.45% |
| 2025-10-20 | 6.11 | 6.12 | 0.00 | 0.00% | 6.04 | 6.17 | 116634 | 7100 | 1.80% |
| 2025-10-17 | 6.23 | 6.12 | -0.10 | -1.61% | 6.09 | 6.26 | 107690 | 6647 | 1.67% |
| 2025-10-16 | 6.29 | 6.22 | -0.08 | -1.27% | 6.21 | 6.30 | 95391 | 5957 | 1.48% |
| 2025-10-15 | 6.26 | 6.30 | 0.01 | 0.16% | 6.25 | 6.33 | 127246 | 8001 | 1.97% |
| 2025-10-14 | 6.40 | 6.29 | -0.11 | -1.72% | 6.26 | 6.45 | 223437 | 14107 | 3.46% |
| 2025-10-13 | 5.99 | 6.40 | 0.33 | 5.44% | 5.80 | 6.43 | 393019 | 24492 | 6.08% |
| 2025-10-10 | 5.97 | 6.07 | 0.10 | 1.68% | 5.93 | 6.13 | 119537 | 7226 | 1.85% |
| 2025-10-09 | 5.91 | 5.97 | 0.09 | 1.53% | 5.89 | 6.03 | 75097 | 4481 | 1.16% |
| 2025-09-30 | 6.00 | 5.88 | -0.12 | -2.00% | 5.87 | 6.04 | 77842 | 4614 | 1.20% |
| 2025-09-29 | 5.85 | 6.00 | 0.15 | 2.56% | 5.75 | 6.00 | 95044 | 5634 | 1.47% |
| 2025-09-26 | 5.82 | 5.85 | 0.03 | 0.52% | 5.75 | 5.93 | 77183 | 4514 | 1.19% |
| 2025-09-25 | 5.95 | 5.82 | -0.13 | -2.18% | 5.81 | 5.96 | 81817 | 4808 | 1.27% |
| 2025-09-24 | 5.84 | 5.95 | 0.10 | 1.71% | 5.79 | 5.96 | 102191 | 6023 | 1.58% |
| 2025-09-23 | 5.91 | 5.85 | -0.08 | -1.35% | 5.68 | 5.94 | 137530 | 7949 | 2.13% |
| 2025-09-22 | 5.94 | 5.93 | -0.02 | -0.34% | 5.86 | 5.98 | 70282 | 4154 | 1.09% |
| 2025-09-19 | 6.03 | 5.95 | -0.06 | -1.00% | 5.92 | 6.06 | 79142 | 4726 | 1.22% |
| 2025-09-18 | 6.13 | 6.01 | -0.11 | -1.80% | 5.96 | 6.17 | 107583 | 6543 | 1.66% |
| 2025-09-17 | 6.17 | 6.12 | -0.02 | -0.33% | 6.11 | 6.18 | 75886 | 4667 | 1.17% |
| 2025-09-16 | 6.10 | 6.14 | 0.05 | 0.82% | 6.05 | 6.15 | 85864 | 5240 | 1.33% |
| 2025-09-15 | 6.20 | 6.09 | -0.09 | -1.46% | 6.09 | 6.21 | 93731 | 5735 | 1.45% |
| 2025-09-12 | 6.23 | 6.18 | -0.04 | -0.64% | 6.15 | 6.24 | 97140 | 6012 | 1.50% |
| 2025-09-11 | 6.15 | 6.22 | 0.06 | 0.97% | 6.10 | 6.23 | 109889 | 6788 | 1.70% |
| 2025-09-10 | 6.17 | 6.16 | 0.02 | 0.33% | 6.10 | 6.21 | 77750 | 4780 | 1.20% |
| 2025-09-09 | 6.16 | 6.14 | -0.02 | -0.32% | 6.09 | 6.17 | 108184 | 6629 | 1.67% |
| 2025-09-08 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.18 | 121273 | 7455 | 1.88% |
| 2025-09-05 | 6.09 | 6.13 | 0.03 | 0.49% | 6.03 | 6.13 | 108784 | 6624 | 1.68% |